Oricom Inc. (KOSDAQ:010470)
South Korea · Delayed Price · Currency is KRW 6,140.00
-80.00 (-1.29%)
At close: Sep 15, 2025
Oricom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 6,260.00 | 6,310.00 | 6,220.00 | 6,270.00 | 6,270.00 | 0.16% | 18,410 |
| Sep 17, 2025 | 6,100.00 | 6,280.00 | 6,100.00 | 6,260.00 | 6,260.00 | 2.62% | 40,122 |
| Sep 16, 2025 | 6,160.00 | 6,160.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.65% | 20,830 |
| Sep 15, 2025 | 6,200.00 | 6,200.00 | 6,120.00 | 6,140.00 | 6,140.00 | -1.29% | 7,347 |
| Sep 12, 2025 | 6,200.00 | 6,220.00 | 6,180.00 | 6,220.00 | 6,220.00 | 0.32% | 16,856 |
| Sep 11, 2025 | 6,170.00 | 6,200.00 | 6,150.00 | 6,200.00 | 6,200.00 | 0.49% | 14,810 |
| Sep 10, 2025 | 6,100.00 | 6,170.00 | 6,100.00 | 6,170.00 | 6,170.00 | 0.65% | 21,611 |
| Sep 9, 2025 | 6,060.00 | 6,150.00 | 6,030.00 | 6,130.00 | 6,130.00 | 0.99% | 13,806 |
| Sep 8, 2025 | 6,110.00 | 6,110.00 | 5,980.00 | 6,070.00 | 6,070.00 | -0.65% | 23,477 |
| Sep 5, 2025 | 6,060.00 | 6,130.00 | 6,030.00 | 6,110.00 | 6,110.00 | 0.83% | 9,102 |
| Sep 4, 2025 | 6,050.00 | 6,120.00 | 6,050.00 | 6,060.00 | 6,060.00 | 0.33% | 4,269 |
| Sep 3, 2025 | 6,020.00 | 6,070.00 | 6,020.00 | 6,040.00 | 6,040.00 | 0.17% | 5,074 |
| Sep 2, 2025 | 6,020.00 | 6,070.00 | 6,020.00 | 6,030.00 | 6,030.00 | - | 5,625 |
| Sep 1, 2025 | 6,050.00 | 6,110.00 | 6,030.00 | 6,030.00 | 6,030.00 | -0.99% | 17,248 |
| Aug 29, 2025 | 6,150.00 | 6,150.00 | 6,080.00 | 6,090.00 | 6,090.00 | -0.81% | 15,805 |
| Aug 28, 2025 | 6,140.00 | 6,140.00 | 6,100.00 | 6,140.00 | 6,140.00 | - | 4,570 |
| Aug 27, 2025 | 6,130.00 | 6,150.00 | 6,110.00 | 6,140.00 | 6,140.00 | 0.16% | 7,800 |
| Aug 26, 2025 | 6,020.00 | 6,130.00 | 6,020.00 | 6,130.00 | 6,130.00 | 1.83% | 7,146 |
| Aug 25, 2025 | 6,080.00 | 6,190.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.50% | 15,895 |
| Aug 22, 2025 | 6,040.00 | 6,080.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.17% | 2,514 |
| Aug 21, 2025 | 6,040.00 | 6,080.00 | 5,960.00 | 5,980.00 | 5,980.00 | -0.99% | 21,424 |
| Aug 20, 2025 | 6,140.00 | 6,140.00 | 5,930.00 | 6,040.00 | 6,040.00 | -0.49% | 17,994 |
| Aug 19, 2025 | 6,120.00 | 6,120.00 | 6,030.00 | 6,070.00 | 6,070.00 | -0.16% | 10,859 |
| Aug 18, 2025 | 6,140.00 | 6,140.00 | 6,040.00 | 6,080.00 | 6,080.00 | -0.49% | 13,969 |
| Aug 14, 2025 | 6,120.00 | 6,160.00 | 6,060.00 | 6,110.00 | 6,110.00 | -0.16% | 11,492 |
| Aug 13, 2025 | 6,130.00 | 6,170.00 | 6,120.00 | 6,120.00 | 6,120.00 | - | 5,758 |
| Aug 12, 2025 | 6,100.00 | 6,190.00 | 6,100.00 | 6,120.00 | 6,120.00 | 0.16% | 22,929 |
| Aug 11, 2025 | 6,110.00 | 6,140.00 | 6,080.00 | 6,110.00 | 6,110.00 | 0.49% | 7,688 |
| Aug 8, 2025 | 6,130.00 | 6,180.00 | 6,080.00 | 6,080.00 | 6,080.00 | -0.65% | 10,559 |
| Aug 7, 2025 | 6,150.00 | 6,150.00 | 6,110.00 | 6,120.00 | 6,120.00 | - | 6,266 |
| Aug 6, 2025 | 6,100.00 | 6,140.00 | 6,050.00 | 6,120.00 | 6,120.00 | 0.49% | 8,122 |
| Aug 5, 2025 | 6,050.00 | 6,110.00 | 6,040.00 | 6,090.00 | 6,090.00 | 0.83% | 4,730 |
| Aug 4, 2025 | 6,050.00 | 6,050.00 | 5,940.00 | 6,040.00 | 6,040.00 | 0.67% | 9,816 |
| Aug 1, 2025 | 6,170.00 | 6,170.00 | 5,970.00 | 6,000.00 | 6,000.00 | -0.99% | 28,363 |
| Jul 31, 2025 | 6,080.00 | 6,120.00 | 6,050.00 | 6,060.00 | 6,060.00 | 0.17% | 3,706 |
| Jul 30, 2025 | 6,020.00 | 6,230.00 | 6,020.00 | 6,050.00 | 6,050.00 | 0.50% | 10,699 |
| Jul 29, 2025 | 6,090.00 | 6,090.00 | 6,000.00 | 6,020.00 | 6,020.00 | -0.17% | 9,983 |
| Jul 28, 2025 | 6,150.00 | 6,150.00 | 6,020.00 | 6,030.00 | 6,030.00 | -1.95% | 40,000 |
| Jul 25, 2025 | 6,130.00 | 6,160.00 | 6,070.00 | 6,150.00 | 6,150.00 | -0.32% | 45,203 |
| Jul 24, 2025 | 6,180.00 | 6,220.00 | 6,120.00 | 6,170.00 | 6,170.00 | -0.48% | 26,797 |
| Jul 23, 2025 | 6,230.00 | 6,230.00 | 6,160.00 | 6,200.00 | 6,200.00 | - | 22,184 |
| Jul 22, 2025 | 6,260.00 | 6,270.00 | 6,170.00 | 6,200.00 | 6,200.00 | -0.80% | 37,740 |
| Jul 21, 2025 | 6,280.00 | 6,290.00 | 6,210.00 | 6,250.00 | 6,250.00 | -0.48% | 11,013 |
| Jul 18, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,280.00 | 6,280.00 | -0.16% | 27,880 |
| Jul 17, 2025 | 6,240.00 | 6,570.00 | 6,170.00 | 6,290.00 | 6,290.00 | 1.45% | 64,243 |
| Jul 16, 2025 | 6,250.00 | 6,250.00 | 6,160.00 | 6,200.00 | 6,200.00 | -0.32% | 20,941 |
| Jul 15, 2025 | 6,250.00 | 6,270.00 | 6,170.00 | 6,220.00 | 6,220.00 | -0.80% | 49,577 |
| Jul 14, 2025 | 6,360.00 | 6,360.00 | 6,250.00 | 6,270.00 | 6,270.00 | -1.10% | 47,914 |
| Jul 11, 2025 | 6,340.00 | 6,400.00 | 6,320.00 | 6,340.00 | 6,340.00 | -0.16% | 9,308 |
| Jul 10, 2025 | 6,300.00 | 6,360.00 | 6,280.00 | 6,350.00 | 6,350.00 | 0.79% | 16,881 |